PennyMac Mortgage Investment Trust Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
PennyMac Mortgage Investment Trust	NYSE:PMT	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.48	3.47%	14.33

High Price	Low Price	Open Price	Shares Traded	Last Trade
14.4207	13.9746	14.00	1,075,108	21:23:24

PennyMac Mortgage Invest... (PMT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 May 2024	14.33	0.48	3.47%	13.9746	14.4207	1,075,101
30 Apr 2024	13.85	-0.16	-1.14%	13.85	14.07	607,750
29 Apr 2024	14.01	-0.09	-0.64%	14.01	14.20	584,027
26 Apr 2024	14.10	-0.04	-0.28%	13.97	14.26	730,470
25 Apr 2024	14.14	0.42	3.06%	13.66	14.175	1,116,793
24 Apr 2024	13.72	-0.19	-1.37%	13.67	13.89	575,378
23 Apr 2024	13.91	0.25	1.83%	13.55	13.93	463,310
22 Apr 2024	13.66	0.10	0.74%	13.51	13.72	416,345
19 Apr 2024	13.56	0.29	2.19%	13.27	13.57	770,071
18 Apr 2024	13.27	0.04	0.30%	13.26	13.385	640,909
17 Apr 2024	13.23	-0.04	-0.30%	13.21	13.43	485,308
16 Apr 2024	13.27	-0.09	-0.67%	13.22	13.39	552,017
15 Apr 2024	13.36	-0.19	-1.40%	13.31	13.67	684,202
12 Apr 2024	13.55	-0.14	-1.02%	13.48	13.75	600,147
11 Apr 2024	13.69	-0.27	-1.93%	13.51	13.72	1,088,014
10 Apr 2024	13.96	-0.68	-4.64%	13.7815	14.38	1,620,517
09 Apr 2024	14.64	0.10	0.69%	14.49	14.675	538,031
08 Apr 2024	14.54	0.14	0.97%	14.375	14.57	531,151
05 Apr 2024	14.40	0.14	0.98%	14.18	14.42	594,388
04 Apr 2024	14.26	-0.16	-1.11%	14.25	14.63	852,507
03 Apr 2024	14.42	0.07	0.49%	14.27	14.43	591,407
02 Apr 2024	14.35	-0.25	-1.71%	14.26	14.57	1,013,551

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.89	14.4207	13.67	13.99	721,053	0.44	3.17%
1 Month	14.29	14.675	13.21	13.89	693,955	0.04	0.28%
3 Months	13.83	14.88	13.20	13.98	643,396	0.50	3.62%
6 Months	12.74	15.89	12.595	14.25	632,305	1.59	12.48%
1 Year	12.37	15.89	10.5202	13.35	659,895	1.96	15.84%
3 Years	20.20	21.53	10.5202	15.25	885,992	-5.87	-29.06%
5 Years	21.04	25.00	3.50	16.18	1,013,367	-6.71	-31.89%